Shanghai Jiao Yun Group Co Ltd (600676)

600676
🏛️ 중국 →
5.77
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.31 4.53 4.28 4.41 13.5M
2023-12-28 4.30 4.34 4.25 4.29 10.8M
2023-12-27 4.47 4.48 4.30 4.32 15.5M
2023-12-26 4.59 4.59 4.42 4.45 18.9M
2023-12-25 4.69 4.69 4.44 4.60 32.0M
2023-12-22 4.84 4.88 4.64 4.70 33.6M
2023-12-21 4.76 4.92 4.66 4.89 41.4M
2023-12-20 4.66 4.97 4.57 4.84 58.1M
2023-12-19 4.70 4.73 4.56 4.71 49.7M
2023-12-18 4.52 4.98 4.50 4.70 36.6M
2023-12-15 4.56 4.59 4.51 4.53 7.6M
2023-12-14 4.51 4.62 4.49 4.57 9.1M
2023-12-13 4.50 4.55 4.45 4.51 7.1M
2023-12-12 4.42 4.49 4.39 4.48 7.4M
2023-12-11 4.44 4.45 4.38 4.42 8.9M
2023-12-08 4.51 4.51 4.40 4.42 7.9M
2023-12-07 4.51 4.55 4.48 4.51 6.5M
2023-12-06 4.49 4.53 4.45 4.51 7.0M
2023-12-05 4.49 4.56 4.49 4.50 8.3M
2023-12-04 4.52 4.55 4.48 4.51 6.9M
2023-12-01 4.51 4.56 4.49 4.52 8.2M
2023-11-30 4.52 4.56 4.49 4.53 8.6M
2023-11-29 4.57 4.57 4.49 4.52 6.7M
2023-11-28 4.45 4.55 4.45 4.54 8.8M
2023-11-27 4.46 4.48 4.41 4.46 5.7M
2023-11-24 4.48 4.48 4.42 4.45 6.1M
2023-11-23 4.43 4.48 4.41 4.47 5.7M
2023-11-22 4.43 4.48 4.40 4.41 5.8M
2023-11-21 4.44 4.48 4.41 4.42 5.6M
2023-11-20 4.40 4.46 4.38 4.43 6.0M
2023-11-17 4.33 4.42 4.31 4.40 8.1M
2023-11-16 4.33 4.37 4.31 4.34 5.1M
2023-11-15 4.37 4.37 4.30 4.33 3.7M
2023-11-14 4.32 4.35 4.31 4.34 4.6M
2023-11-13 4.23 4.34 4.23 4.34 8.6M
2023-11-10 4.30 4.30 4.20 4.23 5.0M
2023-11-09 4.32 4.33 4.25 4.27 4.9M
2023-11-08 4.32 4.36 4.30 4.31 4.6M
2023-11-07 4.32 4.35 4.29 4.32 5.6M
2023-11-06 4.27 4.32 4.25 4.30 8.7M
2023-11-03 4.27 4.34 4.26 4.27 6.8M
2023-11-02 4.28 4.30 4.25 4.27 4.7M
2023-11-01 4.26 4.29 4.22 4.28 8.7M
2023-10-31 4.23 4.30 4.23 4.25 5.6M
2023-10-30 4.24 4.29 4.22 4.24 7.1M
2023-10-27 4.19 4.30 4.18 4.29 10.1M
2023-10-26 4.09 4.18 4.08 4.17 7.0M
2023-10-25 4.01 4.11 4.01 4.10 6.2M
2023-10-24 3.87 4.00 3.87 3.97 4.6M
2023-10-23 3.96 3.98 3.87 3.88 5.0M
2023-10-20 4.00 4.04 3.95 3.96 4.9M
2023-10-19 4.05 4.06 3.98 4.00 5.1M
2023-10-18 4.12 4.13 4.05 4.05 6.0M
2023-10-17 4.18 4.18 4.10 4.11 4.5M
2023-10-16 4.16 4.22 4.12 4.17 7.5M
2023-10-13 4.19 4.22 4.16 4.17 3.3M
2023-10-12 4.16 4.23 4.13 4.21 5.7M
2023-10-11 4.25 4.25 4.16 4.17 5.2M
2023-10-10 4.26 4.28 4.21 4.21 3.9M
2023-10-09 4.26 4.28 4.20 4.24 4.3M
2023-09-28 4.18 4.27 4.16 4.26 5.5M
2023-09-27 4.17 4.21 4.13 4.16 3.9M
2023-09-26 4.23 4.25 4.17 4.17 3.8M
2023-09-25 4.24 4.26 4.21 4.22 3.9M
2023-09-22 4.23 4.25 4.18 4.24 4.5M
2023-09-21 4.20 4.24 4.19 4.20 3.7M
2023-09-20 4.26 4.28 4.21 4.22 3.2M
2023-09-19 4.26 4.28 4.23 4.26 4.9M
2023-09-18 4.22 4.25 4.17 4.24 4.5M
2023-09-15 4.19 4.25 4.18 4.21 3.8M
2023-09-14 4.21 4.22 4.17 4.19 5.2M
2023-09-13 4.29 4.29 4.18 4.21 4.5M
2023-09-12 4.25 4.31 4.23 4.27 6.3M
2023-09-11 4.19 4.24 4.17 4.23 3.8M
2023-09-08 4.19 4.25 4.17 4.18 3.6M
2023-09-07 4.27 4.28 4.19 4.20 4.2M
2023-09-06 4.22 4.29 4.19 4.28 4.7M
2023-09-05 4.27 4.28 4.22 4.22 4.6M
2023-09-04 4.23 4.28 4.20 4.26 4.6M
2023-09-01 4.18 4.30 4.10 4.23 10.9M
2023-08-31 4.25 4.25 4.13 4.14 6.5M
2023-08-30 4.25 4.30 4.20 4.25 8.9M
2023-08-29 4.17 4.26 4.17 4.25 5.4M
2023-08-28 4.30 4.31 4.16 4.16 8.8M
2023-08-25 4.11 4.18 4.06 4.08 5.5M
2023-08-24 4.22 4.23 4.12 4.13 5.4M
2023-08-23 4.26 4.26 4.18 4.19 4.6M
2023-08-22 4.25 4.29 4.19 4.25 7.2M
2023-08-21 4.32 4.36 4.24 4.25 5.2M
2023-08-18 4.35 4.40 4.30 4.30 4.5M
2023-08-17 4.34 4.38 4.27 4.37 5.5M
2023-08-16 4.35 4.36 4.28 4.29 4.1M
2023-08-15 4.34 4.36 4.31 4.34 3.5M
2023-08-14 4.27 4.35 4.23 4.34 5.5M
2023-08-11 4.39 4.40 4.29 4.29 5.3M
2023-08-10 4.37 4.39 4.34 4.37 3.9M
2023-08-09 4.44 4.46 4.35 4.36 5.5M
2023-08-08 4.42 4.46 4.40 4.41 5.8M
2023-08-07 4.48 4.48 4.41 4.43 7.2M
2023-08-04 4.53 4.54 4.48 4.48 11.0M
2023-08-03 4.58 4.59 4.50 4.54 13.2M
2023-08-02 4.47 4.61 4.45 4.58 22.2M
2023-08-01 4.48 4.51 4.40 4.50 12.0M
2023-07-31 4.47 4.52 4.45 4.47 11.0M
2023-07-28 4.38 4.46 4.34 4.45 11.3M
2023-07-27 4.40 4.42 4.36 4.36 7.7M
2023-07-26 4.36 4.38 4.33 4.38 7.5M
2023-07-25 4.30 4.37 4.30 4.36 8.3M
2023-07-24 4.28 4.32 4.26 4.30 3.9M
2023-07-21 4.26 4.31 4.24 4.28 6.0M
2023-07-20 4.33 4.36 4.25 4.26 6.3M
2023-07-19 4.34 4.37 4.30 4.34 5.0M
2023-07-18 4.27 4.35 4.23 4.32 7.1M
2023-07-17 4.32 4.32 4.24 4.28 8.2M
2023-07-14 4.30 4.36 4.26 4.34 7.4M
2023-07-13 4.35 4.37 4.28 4.31 11.4M
2023-07-12 4.43 4.45 4.35 4.36 9.8M
2023-07-11 4.45 4.45 4.36 4.42 12.9M
2023-07-10 4.31 4.50 4.31 4.47 27.6M
2023-07-07 4.32 4.34 4.30 4.32 6.0M
2023-07-06 4.33 4.34 4.28 4.32 6.7M
2023-07-05 4.39 4.40 4.30 4.31 12.5M
2023-07-04 4.37 4.42 4.35 4.40 12.4M
2023-07-03 4.39 4.43 4.36 4.39 12.2M
2023-06-30 4.38 4.40 4.34 4.37 11.8M
2023-06-29 4.33 4.41 4.30 4.38 15.0M
2023-06-28 4.34 4.35 4.26 4.33 9.9M
2023-06-27 4.28 4.35 4.23 4.35 14.5M
2023-06-26 4.24 4.31 4.23 4.26 13.5M
2023-06-21 4.29 4.36 4.26 4.28 16.2M
2023-06-20 4.41 4.42 4.29 4.30 17.6M
2023-06-19 4.43 4.46 4.36 4.39 19.9M
2023-06-16 4.47 4.49 4.41 4.42 26.1M
2023-06-15 4.59 4.60 4.41 4.45 38.1M
2023-06-14 4.66 4.83 4.50 4.52 54.9M
2023-06-13 4.89 5.10 4.67 4.69 72.5M
2023-06-12 5.10 5.32 4.68 4.93 102.9M
2023-06-09 4.47 4.86 4.45 4.86 63.8M
2023-06-08 4.06 4.42 4.02 4.42 54.6M
2023-06-07 4.02 4.05 4.00 4.02 3.0M
2023-06-06 4.08 4.09 4.00 4.03 3.8M
2023-06-05 4.04 4.08 4.03 4.07 4.3M
2023-06-02 4.02 4.06 4.01 4.05 3.1M
2023-06-01 4.00 4.04 3.98 4.01 3.5M
2023-05-31 4.03 4.06 4.00 4.02 3.5M
2023-05-30 4.00 4.04 3.98 4.03 3.3M
2023-05-29 4.07 4.07 3.99 4.00 4.3M
2023-05-26 4.04 4.08 4.00 4.07 4.1M
2023-05-25 4.08 4.09 3.95 4.04 10.5M
2023-05-24 4.12 4.14 4.07 4.08 4.1M
2023-05-23 4.19 4.19 4.11 4.11 3.1M
2023-05-22 4.24 4.24 4.13 4.17 4.5M
2023-05-19 4.30 4.34 4.20 4.22 6.6M
2023-05-18 4.31 4.35 4.25 4.34 9.7M
2023-05-17 4.28 4.32 4.23 4.29 4.9M
2023-05-16 4.20 4.35 4.19 4.30 12.9M
2023-05-15 4.19 4.20 4.10 4.19 5.9M
2023-05-12 4.18 4.21 4.16 4.18 6.0M
2023-05-11 4.14 4.19 4.12 4.17 5.2M
2023-05-10 4.10 4.14 4.09 4.14 4.9M
2023-05-09 4.09 4.17 4.06 4.12 9.3M
2023-05-08 4.05 4.09 4.04 4.07 3.9M
2023-05-05 4.06 4.07 3.98 4.04 3.7M
2023-05-04 3.92 4.06 3.92 4.05 8.7M
2023-04-28 3.97 3.99 3.90 3.96 9.9M
2023-04-27 4.04 4.08 4.00 4.03 4.9M
2023-04-26 3.94 4.07 3.93 4.03 6.2M
2023-04-25 4.08 4.10 3.93 3.98 4.7M
2023-04-24 3.97 4.04 3.93 4.02 5.1M
2023-04-21 4.11 4.13 4.02 4.02 4.2M
2023-04-20 4.06 4.13 4.01 4.12 6.7M
2023-04-19 4.10 4.13 4.07 4.07 4.0M
2023-04-18 4.12 4.18 4.08 4.13 4.4M
2023-04-17 4.16 4.16 4.10 4.12 4.6M
2023-04-14 4.13 4.16 4.09 4.15 6.2M
2023-04-13 4.11 4.14 4.07 4.13 4.5M
2023-04-12 4.09 4.11 4.06 4.10 4.3M
2023-04-11 4.07 4.17 4.03 4.10 7.2M
2023-04-10 4.12 4.16 4.05 4.07 5.6M
2023-04-07 4.18 4.18 4.12 4.12 4.9M
2023-04-06 4.24 4.24 4.13 4.15 6.8M
2023-04-04 4.22 4.32 4.21 4.23 11.1M
2023-04-03 4.07 4.27 4.06 4.25 19.3M
2023-03-31 3.99 4.25 3.99 4.15 19.4M
2023-03-30 3.96 3.97 3.92 3.96 2.1M
2023-03-29 4.02 4.02 3.95 3.95 2.6M
2023-03-28 4.01 4.02 3.98 4.00 3.0M
2023-03-27 4.02 4.04 3.94 3.98 4.6M
2023-03-24 4.04 4.04 4.01 4.01 2.8M
2023-03-23 4.04 4.04 4.00 4.03 2.7M
2023-03-22 4.03 4.05 4.01 4.04 2.1M
2023-03-21 4.03 4.04 4.00 4.02 2.0M
2023-03-20 4.02 4.04 3.99 4.00 3.5M
2023-03-17 3.99 4.03 3.98 4.00 3.0M
2023-03-16 4.02 4.03 3.98 3.98 3.3M
2023-03-15 3.98 4.03 3.96 4.02 3.7M
2023-03-14 4.02 4.03 3.95 3.95 4.0M
2023-03-13 4.04 4.08 4.00 4.01 5.3M
2023-03-10 4.12 4.12 4.04 4.07 4.5M
2023-03-09 4.13 4.14 4.07 4.11 2.9M
2023-03-08 4.03 4.18 4.03 4.13 7.6M
2023-03-07 4.10 4.12 4.04 4.04 4.1M
2023-03-06 4.10 4.12 4.09 4.10 3.9M
2023-03-03 4.11 4.12 4.07 4.09 3.4M
2023-03-02 4.09 4.11 4.08 4.10 3.4M
2023-03-01 4.07 4.10 4.06 4.08 3.7M
2023-02-28 4.04 4.07 4.03 4.07 3.0M
2023-02-27 4.07 4.10 4.03 4.03 3.6M
2023-02-24 4.09 4.10 4.06 4.08 2.4M
2023-02-23 4.07 4.10 4.07 4.09 3.9M
2023-02-22 4.06 4.07 4.04 4.06 2.1M
2023-02-21 4.06 4.08 4.03 4.06 3.0M
2023-02-20 4.04 4.05 4.00 4.05 3.0M
2023-02-17 3.99 4.07 3.99 4.02 3.4M
2023-02-16 4.07 4.10 3.97 3.99 4.9M
2023-02-15 4.08 4.10 4.05 4.06 4.0M
2023-02-14 4.11 4.12 4.06 4.08 3.4M
2023-02-13 4.09 4.12 4.06 4.12 4.3M
2023-02-10 4.08 4.10 4.05 4.08 3.2M
2023-02-09 4.06 4.09 4.04 4.07 3.4M
2023-02-08 4.07 4.09 4.05 4.06 2.9M
2023-02-07 4.08 4.09 4.05 4.07 2.2M
2023-02-06 4.05 4.10 4.04 4.07 3.8M
2023-02-03 4.07 4.09 4.03 4.05 4.0M
2023-02-02 4.09 4.10 4.04 4.07 4.7M
2023-02-01 4.03 4.08 4.02 4.07 5.0M
2023-01-31 3.96 4.04 3.96 4.03 5.6M
2023-01-30 3.99 4.03 3.97 3.98 5.2M
2023-01-20 3.94 4.01 3.90 3.97 6.5M
2023-01-19 3.96 4.04 3.90 3.96 10.4M
2023-01-18 3.80 3.86 3.80 3.86 2.5M
2023-01-17 3.86 3.86 3.81 3.81 2.2M
2023-01-16 3.78 3.86 3.78 3.83 4.4M
2023-01-13 3.76 3.80 3.76 3.79 2.3M
2023-01-12 3.76 3.79 3.75 3.76 1.5M
2023-01-11 3.83 3.83 3.75 3.76 3.2M
2023-01-10 3.85 3.85 3.80 3.80 3.3M
2023-01-09 3.84 3.89 3.83 3.85 2.9M
2023-01-06 3.86 3.88 3.84 3.85 3.6M
2023-01-05 3.90 3.93 3.86 3.87 4.7M
2023-01-04 3.90 3.91 3.85 3.89 3.8M
2023-01-03 3.85 3.89 3.84 3.88 5.3M